時価総額 $3.45T
6.43%
ボリューム24h $290.52B
-3.77%
BTC % 60.83%
-0.98%
ETH % 8.47%
3.54%
硬貨
32.219
+8
取引所
885
最後の更新
20 秒 前
ENCOINS (ENCS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.048587 | $0.047343 | $0.051539 | $0.051539 | - | - |
| Jun-21 2025 | $0.051539 | $0.051539 | $0.055087 | $0.055087 | - | - |
| Jun-20 2025 | $0.055087 | $0.054938 | $0.056707 | $0.056707 | - | - |
| Jun-19 2025 | $0.056707 | $0.053737 | $0.061996 | $0.061996 | $1,811 | - |
| Jun-18 2025 | $0.061996 | $0.060405 | $0.066628 | $0.065898 | $75 | - |
| Jun-17 2025 | $0.065898 | $0.065898 | $0.071415 | $0.071415 | - | - |
| Jun-16 2025 | $0.071415 | $0.070484 | $0.071415 | $0.070484 | - | - |
| Jun-15 2025 | $0.070484 | $0.070484 | $0.070897 | $0.070651 | $352 | - |
| Jun-14 2025 | $0.070651 | $0.069352 | $0.070659 | $0.069444 | - | - |
| Jun-13 2025 | $0.069444 | $0.068619 | $0.076052 | $0.076052 | $277 | - |
| Jun-12 2025 | $0.074875 | $0.073286 | $0.096568 | $0.092013 | - | - |
| Jun-11 2025 | $0.091959 | $0.077391 | $0.091959 | $0.077391 | $5,517 | - |
| Jun-10 2025 | $0.07244 | $0.062042 | $0.07244 | $0.062042 | - | - |
| Jun-09 2025 | $0.062085 | $0.059484 | $0.062085 | $0.060841 | - | - |
| Jun-08 2025 | $0.060831 | $0.055846 | $0.060831 | $0.055846 | $1,690 | - |